KabuInsight

ＤＡＩＷＡ　ＣＹＣＬＥ

5888
グロース/小売業/DAIWA CYCLE CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,910.04,050.03,910.04,030.0+80.0+2.03%15,500
2026-03-123,990.03,990.03,945.03,950.0-15.0-0.38%3,700
2026-03-113,995.04,025.03,945.03,965.0-30.0-0.75%7,800
2026-03-104,010.04,010.03,910.03,995.0-15.0-0.37%12,800
2026-03-093,875.04,050.03,875.04,010.0-5.0-0.12%19,600
2026-03-064,000.04,055.03,990.04,015.0+15.0+0.38%4,300
2026-03-054,080.04,085.03,985.04,000.0-10.0-0.25%8,000
2026-03-043,965.04,075.03,905.04,010.0-25.0-0.62%13,900
2026-03-034,075.04,085.03,990.04,035.0-70.0-1.71%16,500
2026-03-024,120.04,145.04,045.04,105.0-70.0-1.68%12,000
2026-02-274,190.04,190.04,060.04,175.0-15.0-0.36%11,400
2026-02-264,125.04,260.04,125.04,190.0+60.0+1.45%23,900
2026-02-254,115.04,150.04,100.04,130.0-5.0-0.12%4,400
2026-02-244,090.04,140.04,060.04,135.0+185.0+4.68%15,900
2026-02-203,900.04,070.03,900.03,950.0+55.0+1.41%28,800
2026-02-193,865.03,895.03,850.03,895.0+45.0+1.17%6,600
2026-02-183,775.03,875.03,770.03,850.0+140.0+3.77%21,500
2026-02-173,740.03,760.03,710.03,710.0-30.0-0.80%6,700
2026-02-163,680.03,790.03,630.03,740.0+65.0+1.77%12,500
2026-02-133,750.03,765.03,655.03,675.0-30.0-0.81%24,900
2026-02-123,725.03,740.03,695.03,705.0-25.0-0.67%23,600
2026-02-103,700.03,740.03,665.03,730.0+85.0+2.33%9,700
2026-02-093,645.03,660.03,595.03,645.0-5.0-0.14%19,300
2026-02-063,615.03,650.03,500.03,650.00.00.00%9,400
2026-02-053,645.03,735.03,635.03,650.0+75.0+2.10%24,700
2026-02-043,550.03,580.03,520.03,575.0+10.0+0.28%10,300
2026-02-033,705.03,705.03,520.03,565.0-110.0-2.99%13,600
2026-02-023,660.03,715.03,650.03,675.0+25.0+0.68%29,300
2026-01-303,510.03,680.03,495.03,650.0+140.0+3.99%27,300
2026-01-293,450.03,510.03,405.03,510.0+35.0+1.01%21,600
2026-01-283,470.03,490.03,410.03,475.0+15.0+0.43%7,900
2026-01-273,485.03,485.03,450.03,460.0-20.0-0.57%5,600
2026-01-263,530.03,530.03,470.03,480.0-50.0-1.42%9,600
2026-01-233,520.03,585.03,520.03,530.0+15.0+0.43%4,100
2026-01-223,575.03,675.03,515.03,515.0+10.0+0.29%23,200
2026-01-213,490.03,520.03,485.03,505.0+20.0+0.57%4,900
2026-01-203,525.03,550.03,450.03,485.0-50.0-1.41%17,000
2026-01-193,655.03,655.03,505.03,535.0-185.0-4.97%22,300
2026-01-163,675.03,730.03,650.03,720.0+45.0+1.22%12,500
2026-01-153,595.03,690.03,590.03,675.0+80.0+2.23%12,300
2026-01-143,540.03,640.03,525.03,595.0+70.0+1.99%14,400
2026-01-133,565.03,565.03,500.03,525.0-45.0-1.26%11,900
2026-01-093,540.03,575.03,530.03,570.00.00.00%4,700
2026-01-083,575.03,605.03,455.03,570.0-30.0-0.83%7,000
2026-01-073,550.03,640.03,485.03,600.0+115.0+3.30%12,600
2026-01-063,580.03,620.03,420.03,485.0-25.0-0.71%36,600
2026-01-053,635.03,635.03,510.03,510.0-80.0-2.23%10,300
2025-12-303,660.03,660.03,580.03,590.0-35.0-0.97%8,000
2025-12-293,590.03,645.03,570.03,625.0+35.0+0.97%11,000
2025-12-263,590.03,590.03,545.03,590.0-20.0-0.55%10,200
2025-12-253,580.03,640.03,575.03,610.0+30.0+0.84%6,300
2025-12-243,695.03,695.03,570.03,580.0-145.0-3.89%22,100
2025-12-233,685.03,795.03,635.03,725.0+95.0+2.62%24,800
2025-12-223,705.03,705.03,570.03,630.0-50.0-1.36%5,100
2025-12-193,640.03,680.03,595.03,680.0+80.0+2.22%7,400
2025-12-183,515.03,615.03,500.03,600.0+80.0+2.27%13,900
2025-12-173,485.03,520.03,440.03,520.00.00.00%12,600
2025-12-163,440.03,535.03,440.03,520.0+120.0+3.53%22,800
2025-12-153,330.03,445.03,320.03,400.0+50.0+1.49%14,800
2025-12-123,300.03,365.03,300.03,350.0+20.0+0.60%8,500
2025-12-113,420.03,420.03,305.03,330.0-20.0-0.60%7,900
2025-12-103,330.03,360.03,310.03,350.0+60.0+1.82%11,200
2025-12-093,300.03,355.03,270.03,290.0-10.0-0.30%14,600
2025-12-083,340.03,360.03,285.03,300.0-5.0-0.15%8,400
2025-12-053,210.03,350.03,210.03,305.0+95.0+2.96%18,200
2025-12-043,200.03,230.03,195.03,210.0+10.0+0.31%5,600
2025-12-033,180.03,215.03,170.03,200.0+20.0+0.63%9,000
2025-12-023,265.03,270.03,180.03,180.0-65.0-2.00%16,600
2025-12-013,260.03,265.03,230.03,245.0-15.0-0.46%12,600
2025-11-283,255.03,275.03,240.03,260.0+25.0+0.77%8,700
2025-11-273,200.03,235.03,200.03,235.0+20.0+0.62%4,600
2025-11-263,160.03,245.03,160.03,215.0+55.0+1.74%12,200
2025-11-253,170.03,215.03,160.03,160.0-20.0-0.63%10,300
2025-11-213,065.03,190.03,065.03,180.0+75.0+2.42%12,300
2025-11-203,150.03,175.03,090.03,105.0-40.0-1.27%20,300
2025-11-193,200.03,210.03,090.03,145.0-100.0-3.08%30,400
2025-11-183,400.03,435.03,190.03,245.0-365.0-10.11%64,500
2025-11-173,655.03,655.03,600.03,610.0-30.0-0.82%13,500
2025-11-143,645.03,700.03,615.03,640.0+10.0+0.28%5,300
2025-11-133,570.03,645.03,570.03,630.0+75.0+2.11%5,600
2025-11-123,530.03,615.03,530.03,555.0+30.0+0.85%7,300
2025-11-113,560.03,570.03,505.03,525.0-35.0-0.98%20,700
2025-11-103,580.03,610.03,560.03,560.0-5.0-0.14%5,200
2025-11-073,510.03,620.03,510.03,565.0+5.0+0.14%6,400
2025-11-063,540.03,570.03,520.03,560.0+5.0+0.14%3,800
2025-11-053,555.03,590.03,500.03,555.0-30.0-0.84%18,800
2025-11-043,650.03,665.03,585.03,585.0-60.0-1.65%8,000
2025-10-313,655.03,675.03,600.03,645.00.00.00%12,500
2025-10-303,725.03,735.03,645.03,645.0-85.0-2.28%13,300
2025-10-293,755.03,755.03,675.03,730.0-20.0-0.53%6,800
2025-10-283,800.03,840.03,750.03,750.0-30.0-0.79%9,400
2025-10-273,795.03,830.03,780.03,780.0+40.0+1.07%4,900
2025-10-243,775.03,775.03,710.03,740.0-15.0-0.40%8,100
2025-10-233,740.03,780.03,735.03,755.0+20.0+0.54%3,500
2025-10-223,740.03,785.03,735.03,735.0-35.0-0.93%3,800
2025-10-213,780.03,830.03,740.03,770.0+20.0+0.53%5,200
2025-10-203,650.03,820.03,650.03,750.0+105.0+2.88%9,700
2025-10-173,710.03,710.03,640.03,645.0-65.0-1.75%6,700
2025-10-163,725.03,725.03,650.03,710.0-85.0-2.24%22,900
2025-10-153,750.03,835.03,750.03,795.0+45.0+1.20%7,000
2025-10-143,855.03,895.03,720.03,750.0-190.0-4.82%30,200
2025-10-103,965.03,990.03,935.03,940.0-60.0-1.50%9,000
2025-10-093,990.04,000.03,920.04,000.0-5.0-0.12%6,900
2025-10-083,930.04,045.03,920.04,005.0+60.0+1.52%5,000
2025-10-073,910.03,990.03,870.03,945.0-10.0-0.25%10,100
2025-10-064,035.04,035.03,915.03,955.0-10.0-0.25%4,400
2025-10-033,885.03,970.03,885.03,965.0+80.0+2.06%3,300
2025-10-023,900.03,955.03,855.03,885.0-35.0-0.89%6,500
2025-10-014,015.04,015.03,905.03,920.0-130.0-3.21%15,800
2025-09-304,090.04,090.04,015.04,050.0-40.0-0.98%3,000
2025-09-294,085.04,110.04,065.04,090.0+5.0+0.12%4,500
2025-09-264,100.04,135.04,015.04,085.0-15.0-0.37%11,300
2025-09-254,170.04,190.04,085.04,100.0-75.0-1.80%7,700
2025-09-244,190.04,200.04,155.04,175.0-10.0-0.24%8,700
2025-09-224,280.04,280.04,180.04,185.0-55.0-1.30%6,900
2025-09-194,255.04,280.04,170.04,240.00.00.00%15,400
2025-09-184,380.04,410.04,240.04,240.0-175.0-3.96%19,800
2025-09-174,195.04,440.04,195.04,415.0+220.0+5.24%28,100
2025-09-164,205.04,285.04,080.04,195.0+60.0+1.45%27,100
2025-09-124,190.04,230.04,015.04,135.0——33,800

直近120営業日分を表示